Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Knightscope, Inc. - Class A Common Stock (NQ: KSCP )

0.2899 +0.0099 (+3.54%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 0.2600 0.2972 0.2525 0.2753 3,080,551 +0.03(+12.37%)
Jun 21, 2024 0.2500 0.2540 0.2408 0.2450 1,899,524 +0.01(+3.46%)
Jun 20, 2024 0.2600 0.2635 0.2350 0.2368 3,150,767 -0.02(-8.11%)
Jun 18, 2024 0.2951 0.3000 0.2577 0.2577 1,948,354 -0.04(-12.64%)
Jun 17, 2024 0.3186 0.3199 0.2901 0.2950 1,368,522 -0.02(-6.94%)
Jun 14, 2024 0.3300 0.3370 0.3158 0.3170 3,003,320 +0.01(+1.83%)
Jun 13, 2024 0.3114 0.3155 0.3030 0.3113 1,015,504 +0.01(+2.33%)
Jun 12, 2024 0.3090 0.3170 0.3000 0.3042 610,057 -0.00(-0.16%)
Jun 11, 2024 0.3000 0.3091 0.2916 0.3047 777,552 +0.00(+1.57%)
Jun 10, 2024 0.3150 0.3198 0.2922 0.3000 1,174,376 -0.01(-3.35%)
Jun 07, 2024 0.3200 0.3300 0.3001 0.3104 973,624 -0.00(-1.46%)
Jun 06, 2024 0.3374 0.3385 0.3042 0.3150 1,332,682 -0.01(-4.08%)
Jun 05, 2024 0.2990 0.3600 0.2921 0.3284 2,986,099 +0.04(+14.54%)
Jun 04, 2024 0.3000 0.3045 0.2800 0.2867 811,219 -0.02(-5.88%)
Jun 03, 2024 0.2900 0.3072 0.2879 0.3046 1,061,287 +0.02(+6.84%)
May 31, 2024 0.3000 0.3008 0.2166 0.2851 2,932,637 -0.02(-5.22%)
May 30, 2024 0.3092 0.3100 0.2921 0.3008 1,454,622 -0.01(-4.20%)
May 29, 2024 0.3200 0.3264 0.2970 0.3140 2,213,288 -0.02(-4.85%)
May 28, 2024 0.3300 0.3400 0.3175 0.3300 1,445,024 -0.01(-3.76%)
May 24, 2024 0.3336 0.3498 0.3235 0.3429 1,552,098 +0.01(+2.79%)
May 23, 2024 0.3700 0.3700 0.3100 0.3336 2,572,770 -0.03(-7.23%)
May 22, 2024 0.3700 0.3710 0.3514 0.3596 1,699,859 -0.01(-3.07%)
May 21, 2024 0.3700 0.3800 0.3601 0.3710 1,605,017 -0.00(-0.38%)
May 20, 2024 0.3800 0.3861 0.3631 0.3724 2,084,887 -0.01(-1.53%)
May 17, 2024 0.3700 0.3950 0.3600 0.3782 2,808,605 -0.02(-4.25%)
May 16, 2024 0.4300 0.4310 0.3850 0.3950 2,598,100 -0.03(-6.93%)
May 15, 2024 0.4207 0.4400 0.4150 0.4244 1,065,109 +0.00(+0.88%)
May 14, 2024 0.3987 0.4238 0.3910 0.4207 1,844,365 +0.01(+1.32%)
May 13, 2024 0.4300 0.4399 0.4075 0.4152 1,851,838 -0.01(-3.42%)
May 10, 2024 0.4500 0.4512 0.4220 0.4299 999,190 -0.01(-1.17%)
May 09, 2024 0.4568 0.4594 0.4320 0.4350 690,962 -0.01(-1.14%)
May 08, 2024 0.4300 0.4500 0.4153 0.4400 980,553 +0.01(+3.09%)
May 07, 2024 0.4563 0.4595 0.4224 0.4268 1,457,677 -0.03(-6.61%)
May 06, 2024 0.4571 0.4665 0.4500 0.4570 882,534 +0.01(+1.78%)
May 03, 2024 0.4798 0.4800 0.4405 0.4490 1,285,996 -0.02(-4.95%)
May 02, 2024 0.4900 0.4900 0.4519 0.4724 2,795,047 +0.04(+8.60%)
May 01, 2024 0.4420 0.4499 0.4214 0.4350 1,173,484 -0.01(-1.14%)
Apr 30, 2024 0.4675 0.4696 0.4322 0.4400 540,259 -0.01(-1.48%)
Apr 29, 2024 0.4300 0.4550 0.4200 0.4466 1,195,844 +0.00(+0.36%)
Apr 26, 2024 0.4684 0.4742 0.4440 0.4450 1,012,714 -0.01(-2.56%)
Apr 25, 2024 0.4900 0.5041 0.4450 0.4567 1,051,430 -0.02(-4.46%)
Apr 24, 2024 0.5100 0.5150 0.4712 0.4780 1,610,603 -0.00(-0.42%)
Apr 23, 2024 0.4800 0.4857 0.4600 0.4800 1,536,721 +0.05(+11.63%)
Apr 22, 2024 0.4500 0.4600 0.4200 0.4300 1,266,809 -0.02(-4.17%)
Apr 19, 2024 0.4767 0.4833 0.4400 0.4487 1,916,009 -0.03(-6.87%)
Apr 18, 2024 0.5100 0.5137 0.4755 0.4818 654,215 -0.02(-3.87%)
Apr 17, 2024 0.5100 0.5250 0.4903 0.5012 999,947 +0.01(+2.14%)
Apr 16, 2024 0.5000 0.5100 0.4800 0.4907 1,526,739 -0.02(-3.02%)
Apr 15, 2024 0.5300 0.5500 0.5015 0.5060 1,139,551 -0.03(-5.68%)
Apr 12, 2024 0.5495 0.5551 0.5216 0.5365 649,142 -0.01(-1.81%)
Apr 11, 2024 0.5500 0.5700 0.5350 0.5464 808,999 +0.01(+2.42%)
Apr 10, 2024 0.5664 0.5700 0.5154 0.5335 1,245,273 -0.03(-5.76%)
Apr 09, 2024 0.5710 0.5970 0.5608 0.5661 1,524,221 -0.04(-6.51%)
Apr 08, 2024 0.5549 0.6277 0.5500 0.6055 1,969,481 +0.05(+9.14%)
Apr 05, 2024 0.5900 0.6150 0.5221 0.5548 2,675,037 -0.00(-0.04%)
Apr 04, 2024 0.5000 0.6300 0.4900 0.5550 6,203,835 +0.07(+13.31%)
Apr 03, 2024 0.4900 0.5180 0.4700 0.4898 1,269,078 +0.01(+1.41%)
Apr 02, 2024 0.5250 0.5250 0.4500 0.4830 1,834,001 -0.03(-5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.